Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.23 | 12.28 | 12.14 | 12.14 | 194,734 | -0.07(-0.59%) |
Feb 26, 2016 | 12.25 | 12.28 | 12.19 | 12.21 | 100,177 | +0.09(+0.71%) |
Feb 25, 2016 | 12.01 | 12.14 | 11.98 | 12.13 | 91,392 | +0.24(+1.99%) |
Feb 24, 2016 | 11.72 | 11.91 | 11.66 | 11.89 | 289,302 | -0.13(-1.08%) |
Feb 23, 2016 | 12.21 | 12.21 | 11.98 | 12.02 | 89,268 | -0.25(-2.02%) |
Feb 22, 2016 | 12.18 | 12.28 | 12.18 | 12.27 | 179,717 | +0.14(+1.15%) |
Feb 19, 2016 | 12.03 | 12.16 | 11.98 | 12.13 | 138,040 | -0.06(-0.47%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.16 | 12.19 | 199,557 | -0.24(-1.91%) |
Feb 17, 2016 | 12.24 | 12.46 | 12.24 | 12.42 | 275,152 | +0.33(+2.73%) |
Feb 16, 2016 | 12.11 | 12.11 | 11.94 | 12.09 | 378,136 | +0.22(+1.81%) |
Feb 12, 2016 | 11.70 | 11.88 | 11.88 | 11.88 | 657,993 | +0.39(+3.44%) |
Feb 11, 2016 | 11.53 | 11.65 | 11.38 | 11.48 | 856,299 | -0.43(-3.62%) |
Feb 10, 2016 | 12.06 | 12.08 | 11.87 | 11.91 | 1,146,746 | +0.31(+2.66%) |
Feb 09, 2016 | 11.47 | 11.68 | 11.44 | 11.60 | 5,248,086 | -0.29(-2.47%) |
Feb 08, 2016 | 11.97 | 12.01 | 11.79 | 11.90 | 914,953 | -0.47(-3.77%) |
Feb 05, 2016 | 12.57 | 12.57 | 12.33 | 12.37 | 202,143 | -0.19(-1.54%) |
Feb 04, 2016 | 12.37 | 12.60 | 12.35 | 12.56 | 524,854 | +0.19(+1.51%) |
Feb 03, 2016 | 12.37 | 12.43 | 12.08 | 12.37 | 585,278 | +0.04(+0.35%) |
Feb 02, 2016 | 12.49 | 12.49 | 12.29 | 12.33 | 239,428 | -0.51(-3.97%) |
Feb 01, 2016 | 12.76 | 12.88 | 12.70 | 12.84 | 107,706 | -0.11(-0.83%) |
Jan 29, 2016 | 12.74 | 12.95 | 12.74 | 12.95 | 143,846 | +0.27(+2.15%) |
Jan 28, 2016 | 12.74 | 12.75 | 12.57 | 12.67 | 444,494 | +0.00(+0.00%) |
Jan 27, 2016 | 12.70 | 12.88 | 12.65 | 12.67 | 79,705 | -0.19(-1.51%) |
Jan 26, 2016 | 12.67 | 12.88 | 12.67 | 12.87 | 619,392 | +0.29(+2.34%) |
Jan 25, 2016 | 12.65 | 12.71 | 12.57 | 12.57 | 263,663 | -0.36(-2.78%) |
Jan 22, 2016 | 12.90 | 13.02 | 12.84 | 12.93 | 132,381 | +0.35(+2.80%) |
Jan 21, 2016 | 12.44 | 12.66 | 12.34 | 12.58 | 192,759 | +0.09(+0.75%) |
Jan 20, 2016 | 12.55 | 12.57 | 12.27 | 12.49 | 749,918 | -0.38(-2.96%) |
Jan 19, 2016 | 13.00 | 13.00 | 12.78 | 12.87 | 1,262,400 | -0.10(-0.77%) |
Jan 15, 2016 | 13.00 | 12.97 | 12.97 | 12.97 | 374,046 | -0.55(-4.04%) |
Jan 14, 2016 | 13.39 | 13.59 | 13.29 | 13.51 | 192,844 | +0.11(+0.86%) |
Jan 13, 2016 | 13.72 | 13.72 | 13.39 | 13.40 | 269,203 | -0.24(-1.79%) |
Jan 12, 2016 | 13.66 | 13.70 | 13.29 | 13.64 | 487,530 | +0.10(+0.74%) |
Jan 11, 2016 | 13.66 | 13.67 | 13.44 | 13.54 | 169,043 | +0.09(+0.69%) |
Jan 08, 2016 | 13.68 | 13.70 | 13.43 | 13.45 | 374,734 | -0.15(-1.12%) |
Jan 07, 2016 | 13.60 | 13.77 | 13.56 | 13.60 | 362,038 | -0.31(-2.26%) |
Jan 06, 2016 | 13.91 | 13.95 | 13.84 | 13.92 | 185,808 | -0.27(-1.92%) |
Jan 05, 2016 | 14.17 | 14.20 | 14.08 | 14.19 | 205,203 | -0.10(-0.70%) |
Jan 04, 2016 | 14.29 | 14.32 | 14.11 | 14.29 | 71,566 | -0.30(-2.07%) |
Dec 31, 2015 | 14.69 | 14.59 | 14.59 | 14.59 | 72,692 | -0.18(-1.22%) |
Dec 30, 2015 | 14.86 | 14.86 | 14.77 | 14.77 | 168,535 | -0.16(-1.06%) |
Dec 29, 2015 | 14.84 | 14.96 | 14.84 | 14.93 | 137,198 | +0.09(+0.63%) |
Dec 28, 2015 | 14.77 | 14.89 | 14.73 | 14.84 | 107,788 | -0.07(-0.48%) |
Dec 24, 2015 | 14.84 | 14.91 | 14.91 | 14.91 | 122,964 | +0.04(+0.29%) |
Dec 23, 2015 | 14.70 | 14.88 | 14.70 | 14.86 | 147,499 | +0.21(+1.42%) |
Dec 22, 2015 | 14.55 | 14.68 | 14.54 | 14.66 | 136,301 | +0.14(+0.99%) |
Dec 21, 2015 | 14.56 | 14.68 | 14.47 | 14.51 | 185,037 | +0.03(+0.21%) |
Dec 18, 2015 | 14.59 | 14.61 | 14.48 | 14.48 | 102,155 | -0.14(-0.97%) |
Dec 17, 2015 | 14.75 | 14.82 | 14.61 | 14.62 | 117,775 | -0.12(-0.85%) |
Dec 16, 2015 | 14.57 | 14.77 | 14.50 | 14.75 | 206,757 | +0.30(+2.10%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.42 | 14.45 | 299,076 | +0.16(+1.15%) |
Dec 14, 2015 | 14.33 | 14.41 | 14.13 | 14.28 | 150,893 | -0.04(-0.25%) |
Dec 11, 2015 | 14.44 | 14.44 | 14.27 | 14.32 | 243,197 | -0.31(-2.14%) |
Dec 10, 2015 | 14.63 | 14.70 | 14.60 | 14.63 | 217,017 | -0.05(-0.34%) |
Dec 09, 2015 | 14.67 | 14.87 | 14.62 | 14.68 | 186,318 | -0.04(-0.29%) |
Dec 08, 2015 | 14.64 | 14.76 | 14.64 | 14.72 | 261,913 | -0.29(-1.94%) |
Dec 07, 2015 | 15.06 | 15.06 | 14.93 | 15.02 | 56,069 | -0.11(-0.71%) |
Dec 04, 2015 | 14.88 | 15.17 | 14.88 | 15.12 | 100,527 | +0.19(+1.29%) |
Dec 03, 2015 | 15.13 | 15.17 | 14.88 | 14.93 | 220,511 | -0.06(-0.38%) |
Dec 02, 2015 | 15.13 | 15.13 | 14.94 | 14.99 | 109,451 | -0.25(-1.64%) |
Dec 01, 2015 | 15.17 | 15.24 | 15.12 | 15.24 | 130,618 | +0.26(+1.76%) |
Nov 30, 2015 | 15.05 | 15.13 | 14.97 | 14.97 | 349,210 | -0.02(-0.14%) |
Nov 27, 2015 | 14.99 | 15.04 | 14.96 | 14.99 | 71,811 | +0.06(+0.38%) |
Nov 25, 2015 | 14.87 | 14.94 | 14.94 | 14.94 | 132,241 | +0.11(+0.72%) |
Nov 24, 2015 | 14.71 | 14.85 | 14.69 | 14.83 | 89,304 | -0.03(-0.19%) |
Nov 23, 2015 | 14.94 | 14.98 | 14.83 | 14.86 | 116,751 | -0.09(-0.57%) |
Nov 20, 2015 | 15.14 | 15.14 | 14.94 | 14.94 | 99,861 | -0.21(-1.36%) |
Nov 19, 2015 | 15.18 | 15.19 | 15.12 | 15.15 | 106,636 | +0.12(+0.81%) |
Nov 18, 2015 | 14.96 | 15.05 | 14.89 | 15.03 | 409,735 | +0.15(+1.01%) |
Nov 17, 2015 | 14.94 | 14.96 | 14.83 | 14.88 | 58,444 | -0.01(-0.05%) |
Nov 16, 2015 | 14.67 | 14.89 | 14.64 | 14.89 | 347,382 | +0.14(+0.97%) |
Nov 13, 2015 | 14.80 | 14.81 | 14.71 | 14.75 | 59,891 | -0.13(-0.86%) |
Nov 12, 2015 | 14.97 | 14.97 | 14.86 | 14.87 | 95,887 | -0.22(-1.46%) |
Nov 11, 2015 | 15.16 | 15.19 | 15.06 | 15.09 | 68,817 | +0.06(+0.43%) |
Nov 10, 2015 | 15.01 | 15.03 | 14.90 | 15.03 | 146,353 | -0.09(-0.61%) |
Nov 09, 2015 | 15.23 | 15.23 | 15.06 | 15.12 | 115,737 | -0.10(-0.65%) |
Nov 06, 2015 | 15.17 | 15.24 | 15.11 | 15.22 | 77,241 | +0.09(+0.56%) |
Nov 05, 2015 | 15.27 | 15.28 | 15.12 | 15.14 | 171,224 | -0.13(-0.84%) |
Nov 04, 2015 | 15.39 | 15.39 | 15.22 | 15.27 | 112,337 | -0.12(-0.79%) |
Nov 03, 2015 | 15.27 | 15.41 | 15.22 | 15.39 | 73,977 | -0.14(-0.87%) |
Nov 02, 2015 | 15.49 | 15.56 | 15.47 | 15.52 | 69,960 | +0.21(+1.40%) |
Oct 30, 2015 | 15.32 | 15.43 | 15.31 | 15.31 | 80,342 | -0.03(-0.19%) |
Oct 29, 2015 | 15.35 | 15.39 | 15.27 | 15.34 | 51,406 | -0.23(-1.46%) |
Oct 28, 2015 | 15.54 | 15.66 | 15.42 | 15.56 | 142,612 | +0.06(+0.37%) |
Oct 27, 2015 | 15.51 | 15.59 | 15.46 | 15.51 | 77,500 | -0.08(-0.50%) |
Oct 26, 2015 | 15.60 | 15.64 | 15.56 | 15.59 | 88,135 | -0.06(-0.41%) |
Oct 23, 2015 | 15.65 | 15.67 | 15.57 | 15.65 | 84,166 | +0.10(+0.64%) |
Oct 22, 2015 | 15.42 | 15.61 | 15.42 | 15.55 | 1,134,628 | +0.17(+1.11%) |
Oct 21, 2015 | 15.56 | 15.56 | 15.38 | 15.38 | 1,377,434 | -0.19(-1.24%) |
Oct 20, 2015 | 15.57 | 15.61 | 15.54 | 15.57 | 126,503 | -0.04(-0.23%) |
Oct 19, 2015 | 15.59 | 15.63 | 15.54 | 15.61 | 96,879 | -0.06(-0.41%) |
Oct 16, 2015 | 15.65 | 15.68 | 15.58 | 15.67 | 52,462 | +0.11(+0.73%) |
Oct 15, 2015 | 15.37 | 15.59 | 15.37 | 15.56 | 108,836 | +0.20(+1.30%) |
Oct 14, 2015 | 15.32 | 15.41 | 15.31 | 15.36 | 25,979 | +0.06(+0.42%) |
Oct 13, 2015 | 15.28 | 15.38 | 15.19 | 15.29 | 141,134 | -0.27(-1.74%) |
Oct 12, 2015 | 15.57 | 15.59 | 15.52 | 15.56 | 242,944 | -0.06(-0.41%) |
Oct 09, 2015 | 15.67 | 15.70 | 15.57 | 15.63 | 2,740,877 | +0.01(+0.09%) |
Oct 08, 2015 | 15.41 | 15.64 | 15.36 | 15.61 | 54,404 | +0.05(+0.32%) |
Oct 07, 2015 | 15.56 | 15.61 | 15.44 | 15.56 | 93,026 | +0.24(+1.58%) |
Oct 06, 2015 | 15.26 | 15.39 | 15.26 | 15.32 | 62,724 | +0.06(+0.42%) |
Oct 05, 2015 | 15.19 | 15.29 | 15.17 | 15.26 | 91,694 | +0.27(+1.81%) |
Oct 02, 2015 | 14.67 | 14.99 | 14.64 | 14.99 | 244,706 | +0.33(+2.23%) |
Oct 01, 2015 | 14.73 | 14.73 | 14.53 | 14.66 | 63,015 | +0.04(+0.24%) |
Sep 30, 2015 | 14.60 | 14.66 | 14.51 | 14.62 | 181,804 | +0.23(+1.63%) |
Sep 29, 2015 | 14.36 | 14.40 | 14.31 | 14.39 | 235,859 | +0.06(+0.40%) |
Sep 28, 2015 | 14.45 | 14.45 | 14.30 | 14.33 | 80,915 | -0.32(-2.19%) |
Sep 25, 2015 | 14.68 | 14.77 | 14.57 | 14.65 | 154,692 | +0.16(+1.13%) |
Sep 24, 2015 | 14.42 | 14.58 | 14.37 | 14.49 | 195,235 | -0.05(-0.34%) |
Sep 23, 2015 | 14.63 | 14.65 | 14.45 | 14.54 | 72,752 | -0.11(-0.78%) |
Sep 22, 2015 | 14.69 | 14.70 | 14.53 | 14.65 | 241,700 | -0.38(-2.56%) |
Sep 21, 2015 | 15.09 | 15.15 | 14.96 | 15.04 | 1,374,143 | -0.01(-0.09%) |
Sep 18, 2015 | 15.19 | 15.26 | 15.04 | 15.05 | 1,217,096 | -0.50(-3.21%) |
Sep 17, 2015 | 15.51 | 15.74 | 15.43 | 15.55 | 532,864 | +0.06(+0.37%) |
Sep 16, 2015 | 15.40 | 15.49 | 15.36 | 15.49 | 53,024 | +0.13(+0.83%) |
Sep 15, 2015 | 15.27 | 15.39 | 15.24 | 15.37 | 116,984 | +0.11(+0.75%) |
Sep 14, 2015 | 15.24 | 15.25 | 15.14 | 15.25 | 168,889 | -0.21(-1.34%) |
Sep 11, 2015 | 15.38 | 15.46 | 15.33 | 15.46 | 174,824 | -0.07(-0.46%) |
Sep 10, 2015 | 15.32 | 15.55 | 15.32 | 15.53 | 116,005 | +0.18(+1.16%) |
Sep 09, 2015 | 15.67 | 15.67 | 15.31 | 15.35 | 209,734 | -0.06(-0.37%) |
Sep 08, 2015 | 15.39 | 15.41 | 15.27 | 15.41 | 239,882 | +0.51(+3.44%) |
Sep 04, 2015 | 14.97 | 14.89 | 14.89 | 14.89 | 124,239 | -0.36(-2.34%) |
Sep 03, 2015 | 15.32 | 15.39 | 15.23 | 15.25 | 121,441 | -0.04(-0.23%) |
Sep 02, 2015 | 15.34 | 15.34 | 15.10 | 15.29 | 129,332 | +0.26(+1.75%) |
Sep 01, 2015 | 15.12 | 15.19 | 15.00 | 15.02 | 231,437 | -0.49(-3.17%) |
Aug 31, 2015 | 15.54 | 15.58 | 15.54 | 15.51 | 113,870 | -0.05(-0.32%) |
Aug 28, 2015 | 15.53 | 15.62 | 15.49 | 15.56 | 121,329 | -0.15(-0.95%) |
Aug 27, 2015 | 15.67 | 15.74 | 15.54 | 15.71 | 133,956 | +0.22(+1.43%) |
Aug 26, 2015 | 15.57 | 15.66 | 15.22 | 15.49 | 536,069 | +0.21(+1.40%) |
Aug 25, 2015 | 15.77 | 15.91 | 15.24 | 15.28 | 225,809 | +0.21(+1.42%) |
Aug 24, 2015 | 15.04 | 15.48 | 14.77 | 15.07 | 712,863 | -0.53(-3.42%) |
Aug 21, 2015 | 15.92 | 15.96 | 15.54 | 15.60 | 392,733 | -0.36(-2.23%) |
Aug 20, 2015 | 16.24 | 16.25 | 15.93 | 15.96 | 331,039 | -0.44(-2.69%) |
Aug 19, 2015 | 16.41 | 16.46 | 16.24 | 16.40 | 132,180 | -0.08(-0.48%) |
Aug 18, 2015 | 16.58 | 16.58 | 16.45 | 16.48 | 317,777 | -0.08(-0.47%) |
Aug 17, 2015 | 16.43 | 16.57 | 16.38 | 16.55 | 268,414 | -0.04(-0.24%) |
Aug 14, 2015 | 16.55 | 16.61 | 16.48 | 16.59 | 111,387 | +0.01(+0.06%) |
Aug 13, 2015 | 16.59 | 16.64 | 16.55 | 16.58 | 60,993 | -0.04(-0.26%) |
Aug 12, 2015 | 16.56 | 16.63 | 16.40 | 16.63 | 1,201,571 | -0.14(-0.85%) |
Aug 11, 2015 | 16.81 | 16.82 | 16.71 | 16.77 | 297,411 | -0.11(-0.63%) |
Aug 10, 2015 | 16.73 | 16.90 | 16.69 | 16.88 | 106,534 | +0.19(+1.15%) |
Aug 07, 2015 | 16.67 | 16.70 | 16.62 | 16.68 | 85,312 | -0.10(-0.59%) |
Aug 06, 2015 | 16.82 | 16.82 | 16.73 | 16.78 | 65,257 | +0.03(+0.17%) |
Aug 05, 2015 | 16.78 | 16.84 | 16.72 | 16.75 | 213,100 | +0.11(+0.64%) |
Aug 04, 2015 | 16.75 | 16.75 | 16.63 | 16.65 | 169,142 | -0.11(-0.64%) |
Aug 03, 2015 | 16.82 | 16.86 | 16.69 | 16.75 | 108,735 | -0.02(-0.12%) |
Jul 31, 2015 | 16.81 | 16.87 | 16.74 | 16.77 | 71,950 | +0.04(+0.24%) |
Jul 30, 2015 | 16.78 | 16.78 | 16.63 | 16.73 | 77,880 | -0.02(-0.13%) |
Jul 29, 2015 | 16.74 | 16.83 | 16.73 | 16.75 | 88,536 | -0.06(-0.34%) |
Jul 28, 2015 | 16.75 | 16.84 | 16.66 | 16.81 | 146,621 | +0.26(+1.55%) |
Jul 27, 2015 | 16.68 | 16.70 | 16.50 | 16.55 | 122,717 | -0.14(-0.81%) |
Jul 24, 2015 | 16.80 | 16.80 | 16.65 | 16.69 | 155,852 | -0.17(-1.01%) |
Jul 23, 2015 | 17.00 | 17.00 | 16.83 | 16.86 | 121,750 | -0.04(-0.23%) |
Jul 22, 2015 | 16.83 | 16.92 | 16.80 | 16.90 | 129,607 | -0.04(-0.23%) |
Jul 21, 2015 | 16.98 | 17.00 | 16.91 | 16.94 | 206,262 | -0.08(-0.46%) |
Jul 20, 2015 | 17.05 | 17.05 | 16.95 | 17.02 | 120,047 | +0.07(+0.42%) |
Jul 17, 2015 | 16.96 | 16.96 | 16.90 | 16.95 | 238,070 | -0.06(-0.38%) |
Jul 16, 2015 | 16.99 | 17.05 | 16.98 | 17.01 | 251,083 | +0.22(+1.32%) |
Jul 15, 2015 | 16.83 | 16.89 | 16.74 | 16.79 | 312,893 | -0.03(-0.17%) |
Jul 14, 2015 | 16.80 | 16.86 | 16.73 | 16.82 | 615,082 | +0.06(+0.38%) |
Jul 13, 2015 | 16.85 | 16.85 | 16.71 | 16.75 | 627,099 | +0.11(+0.68%) |
Jul 10, 2015 | 16.57 | 16.66 | 16.53 | 16.64 | 346,279 | +0.75(+4.71%) |
Jul 09, 2015 | 15.99 | 16.04 | 15.87 | 15.89 | 151,800 | +0.35(+2.25%) |
Jul 08, 2015 | 15.61 | 15.65 | 15.51 | 15.54 | 192,893 | -0.26(-1.67%) |
Jul 07, 2015 | 15.69 | 15.86 | 15.39 | 15.81 | 791,229 | -0.03(-0.18%) |
Jul 06, 2015 | 15.82 | 15.98 | 15.74 | 15.84 | 628,887 | -0.51(-3.14%) |
Jul 02, 2015 | 16.40 | 16.35 | 16.35 | 16.35 | 140,523 | -0.04(-0.22%) |
Jul 01, 2015 | 16.50 | 16.52 | 16.31 | 16.38 | 248,936 | +0.11(+0.70%) |
Jun 30, 2015 | 16.54 | 16.55 | 16.16 | 16.27 | 437,046 | -0.06(-0.35%) |
Jun 29, 2015 | 16.17 | 16.59 | 16.11 | 16.33 | 945,526 | -0.71(-4.14%) |
Jun 26, 2015 | 17.02 | 17.10 | 16.93 | 17.03 | 146,426 | +0.10(+0.59%) |
Jun 25, 2015 | 16.98 | 16.99 | 16.88 | 16.93 | 376,086 | +0.06(+0.36%) |
Jun 24, 2015 | 16.93 | 16.98 | 16.85 | 16.87 | 225,705 | -0.14(-0.84%) |
Jun 23, 2015 | 16.97 | 17.07 | 16.96 | 17.02 | 355,727 | -0.05(-0.29%) |
Jun 22, 2015 | 17.04 | 17.18 | 16.95 | 17.06 | 637,113 | +0.47(+2.85%) |
Jun 19, 2015 | 16.62 | 16.65 | 16.55 | 16.59 | 241,069 | -0.06(-0.38%) |
Jun 18, 2015 | 16.49 | 16.90 | 16.49 | 16.65 | 237,662 | +0.21(+1.27%) |
Jun 17, 2015 | 16.47 | 16.47 | 16.26 | 16.45 | 233,629 | -0.03(-0.17%) |
Jun 16, 2015 | 16.36 | 16.49 | 16.35 | 16.47 | 163,451 | -0.02(-0.13%) |
Jun 15, 2015 | 16.38 | 16.49 | 16.33 | 16.49 | 580,451 | -0.24(-1.41%) |
Jun 12, 2015 | 16.64 | 16.80 | 16.58 | 16.73 | 225,043 | -0.17(-0.99%) |
Jun 11, 2015 | 16.92 | 16.97 | 16.77 | 16.90 | 303,141 | +0.08(+0.45%) |
Jun 10, 2015 | 16.68 | 16.88 | 16.65 | 16.82 | 274,756 | +0.42(+2.59%) |
Jun 09, 2015 | 16.44 | 16.48 | 16.31 | 16.40 | 190,998 | -0.08(-0.46%) |
Jun 08, 2015 | 16.51 | 16.51 | 16.40 | 16.47 | 260,156 | +0.03(+0.17%) |
Jun 05, 2015 | 16.41 | 16.56 | 16.32 | 16.45 | 273,675 | -0.26(-1.58%) |
Jun 04, 2015 | 16.86 | 17.01 | 16.65 | 16.71 | 158,662 | -0.17(-1.03%) |
Jun 03, 2015 | 16.77 | 16.98 | 16.77 | 16.88 | 470,486 | +0.19(+1.17%) |
Jun 02, 2015 | 16.67 | 16.81 | 16.67 | 16.69 | 662,815 | +0.24(+1.44%) |
Jun 01, 2015 | 16.60 | 16.62 | 16.36 | 16.45 | 144,861 | -0.17(-1.00%) |
May 29, 2015 | 16.74 | 16.77 | 16.52 | 16.62 | 171,670 | -0.15(-0.87%) |
May 28, 2015 | 16.73 | 16.78 | 16.61 | 16.77 | 186,101 | -0.06(-0.33%) |
May 27, 2015 | 16.58 | 16.83 | 16.56 | 16.82 | 238,164 | +0.24(+1.43%) |
May 26, 2015 | 16.86 | 16.86 | 16.54 | 16.58 | 258,175 | -0.44(-2.57%) |
May 22, 2015 | 17.07 | 17.02 | 17.02 | 17.02 | 96,783 | -0.14(-0.81%) |
May 21, 2015 | 17.12 | 17.19 | 17.07 | 17.16 | 370,438 | +0.03(+0.20%) |
May 20, 2015 | 17.06 | 17.18 | 17.00 | 17.13 | 200,317 | +0.15(+0.86%) |
May 19, 2015 | 16.99 | 17.04 | 16.93 | 16.98 | 340,552 | -0.08(-0.45%) |
May 18, 2015 | 17.06 | 17.09 | 16.97 | 17.06 | 483,984 | -0.20(-1.17%) |
May 15, 2015 | 17.15 | 17.26 | 17.11 | 17.26 | 156,108 | +0.05(+0.28%) |
May 14, 2015 | 17.15 | 17.21 | 17.08 | 17.21 | 439,262 | +0.28(+1.64%) |
May 13, 2015 | 16.91 | 17.03 | 16.90 | 16.93 | 107,556 | +0.18(+1.08%) |
May 12, 2015 | 16.76 | 16.83 | 16.70 | 16.75 | 221,820 | -0.10(-0.58%) |
May 11, 2015 | 16.81 | 16.93 | 16.77 | 16.85 | 151,633 | -0.05(-0.29%) |
May 08, 2015 | 16.71 | 16.93 | 16.71 | 16.90 | 384,963 | +0.37(+2.23%) |
May 07, 2015 | 16.45 | 16.55 | 16.39 | 16.53 | 160,847 | +0.07(+0.42%) |
May 06, 2015 | 16.41 | 16.56 | 16.38 | 16.46 | 213,405 | +0.17(+1.02%) |
May 05, 2015 | 16.52 | 16.52 | 16.25 | 16.29 | 157,759 | -0.26(-1.55%) |
May 04, 2015 | 16.65 | 16.65 | 16.55 | 16.55 | 151,075 | -0.09(-0.54%) |
May 01, 2015 | 16.52 | 16.65 | 16.48 | 16.64 | 112,743 | +0.13(+0.80%) |
Apr 30, 2015 | 16.50 | 16.61 | 16.47 | 16.51 | 255,657 | -0.08(-0.46%) |
Apr 29, 2015 | 16.59 | 16.67 | 16.52 | 16.58 | 175,005 | -0.06(-0.37%) |
Apr 28, 2015 | 16.54 | 16.65 | 16.49 | 16.65 | 889,784 | +0.01(+0.03%) |
Apr 27, 2015 | 16.56 | 16.69 | 16.56 | 16.64 | 1,608,055 | +0.22(+1.31%) |
Apr 24, 2015 | 16.40 | 16.49 | 16.35 | 16.42 | 104,124 | +0.08(+0.51%) |
Apr 23, 2015 | 16.20 | 16.40 | 16.15 | 16.34 | 98,604 | +0.08(+0.47%) |
Apr 22, 2015 | 16.22 | 16.27 | 16.09 | 16.26 | 169,182 | +0.05(+0.30%) |
Apr 21, 2015 | 16.15 | 16.26 | 16.15 | 16.22 | 98,490 | +0.06(+0.39%) |
Apr 20, 2015 | 16.10 | 16.24 | 16.10 | 16.15 | 260,508 | +0.06(+0.39%) |
Apr 17, 2015 | 16.15 | 16.16 | 16.03 | 16.09 | 254,756 | -0.33(-2.03%) |
Apr 16, 2015 | 16.37 | 16.45 | 16.30 | 16.42 | 224,947 | -0.05(-0.30%) |
Apr 15, 2015 | 16.43 | 16.49 | 16.34 | 16.47 | 513,331 | +0.10(+0.59%) |
Apr 14, 2015 | 16.36 | 16.39 | 16.31 | 16.38 | 1,143,054 | +0.10(+0.64%) |
Apr 13, 2015 | 16.35 | 16.36 | 16.25 | 16.27 | 119,076 | -0.03(-0.21%) |
Apr 10, 2015 | 16.33 | 16.34 | 16.26 | 16.31 | 463,314 | -0.08(-0.47%) |
Apr 09, 2015 | 16.45 | 16.46 | 16.32 | 16.38 | 196,660 | -0.06(-0.38%) |
Apr 08, 2015 | 16.57 | 16.57 | 16.35 | 16.45 | 130,942 | +0.01(+0.08%) |
Apr 07, 2015 | 16.54 | 16.57 | 16.41 | 16.43 | 279,102 | -0.12(-0.71%) |
Apr 06, 2015 | 16.36 | 16.63 | 16.33 | 16.55 | 534,219 | +0.21(+1.28%) |
Apr 02, 2015 | 16.24 | 16.34 | 16.34 | 16.34 | 312,065 | +0.15(+0.94%) |
Apr 01, 2015 | 16.22 | 16.22 | 16.06 | 16.19 | 241,941 | +0.22(+1.35%) |
Mar 31, 2015 | 15.95 | 16.07 | 15.93 | 15.97 | 142,767 | -0.26(-1.63%) |
Mar 30, 2015 | 16.24 | 16.28 | 16.20 | 16.24 | 305,382 | +0.08(+0.52%) |
Mar 27, 2015 | 16.13 | 16.16 | 16.08 | 16.15 | 167,643 | +0.03(+0.17%) |
Mar 26, 2015 | 16.18 | 16.18 | 15.96 | 16.13 | 268,391 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.44 | 16.29 | 16.31 | 442,003 | -0.06(-0.34%) |
Mar 24, 2015 | 16.36 | 16.45 | 16.34 | 16.37 | 189,745 | +0.08(+0.51%) |
Mar 23, 2015 | 16.25 | 16.33 | 16.20 | 16.29 | 537,501 | +0.13(+0.77%) |
Mar 20, 2015 | 15.99 | 16.24 | 15.93 | 16.16 | 852,711 | +0.53(+3.38%) |
Mar 19, 2015 | 15.75 | 15.75 | 15.59 | 15.63 | 5,115,385 | -0.23(-1.45%) |
Mar 18, 2015 | 15.51 | 15.90 | 15.48 | 15.86 | 414,688 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.56 | 15.44 | 15.54 | 135,797 | -0.07(-0.45%) |
Mar 16, 2015 | 15.48 | 15.62 | 15.48 | 15.61 | 134,428 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.26 | 15.35 | 176,877 | -0.17(-1.12%) |
Mar 12, 2015 | 15.42 | 15.53 | 15.35 | 15.53 | 178,325 | +0.19(+1.27%) |
Mar 11, 2015 | 15.30 | 15.40 | 15.26 | 15.33 | 285,781 | -0.04(-0.27%) |
Mar 10, 2015 | 15.50 | 15.53 | 15.33 | 15.37 | 369,051 | -0.37(-2.34%) |
Mar 09, 2015 | 15.72 | 15.74 | 15.61 | 15.74 | 155,126 | +0.08(+0.53%) |
Mar 06, 2015 | 15.78 | 15.83 | 15.60 | 15.66 | 235,787 | -0.21(-1.32%) |
Mar 05, 2015 | 15.91 | 15.94 | 15.82 | 15.87 | 199,405 | +0.02(+0.12%) |
Mar 04, 2015 | 15.82 | 15.87 | 15.73 | 15.85 | 326,686 | -0.00(-0.02%) |
Mar 03, 2015 | 15.96 | 15.96 | 15.79 | 15.85 | 119,877 | -0.18(-1.13%) |